Cornerstone Total Return Fund, Inc. (CRF) Charts

$7.53

$0.03 (0.42%)
Last update: 04:00 PM EST
Day's range
$7.5
Day's range
$7.59

5 DAY PERFORMANCE

-2.08%

1 MONTH PERFORMANCE

+6.52%

3 MONTH PERFORMANCE

+1.08%

6 MONTH PERFORMANCE

-13.96%

YEAR-TO-DATE PERFORMANCE

-13.46%

1 YEAR PERFORMANCE

-1.31%

Cornerstone Total Return Fund, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $7.50 $7.51 (0.13%) $7.59 $7.50 1.21 M $862.01 M
06/13/2025 $7.66 $7.61 (-0.65%) $7.69 $7.59 2.74 M $867.70 M
06/12/2025 $7.68 $7.70 (0.26%) $7.71 $7.65 945.24 K $877.96 M
06/11/2025 $7.75 $7.68 (-0.9%) $7.75 $7.67 1.11 M $875.68 M
06/10/2025 $7.72 $7.73 (0.13%) $7.73 $7.67 1.13 M $881.38 M
06/09/2025 $7.69 $7.70 (0.13%) $7.74 $7.64 1.10 M $877.96 M
06/06/2025 $7.62 $7.66 (0.52%) $7.69 $7.62 878.50 K $873.40 M
06/05/2025 $7.63 $7.60 (-0.39%) $7.66 $7.57 910.70 K $866.56 M
06/04/2025 $7.64 $7.63 (-0.13%) $7.65 $7.60 642.90 K $869.98 M
06/03/2025 $7.58 $7.60 (0.26%) $7.61 $7.57 628.60 K $866.56 M
06/02/2025 $7.57 $7.58 (0.13%) $7.58 $7.53 1.06 M $864.28 M
05/30/2025 $7.43 $7.57 (1.88%) $7.57 $7.38 1.88 M $863.14 M
05/29/2025 $7.33 $7.40 (0.95%) $7.43 $7.30 1.21 M $843.75 M
05/28/2025 $7.26 $7.29 (0.41%) $7.30 $7.26 785.70 K $831.21 M
05/27/2025 $7.12 $7.26 (1.97%) $7.26 $7.12 1.30 M $827.79 M
05/23/2025 $7.00 $7.05 (0.71%) $7.11 $6.99 1.29 M $803.85 M
05/22/2025 $7.12 $7.12 (0%) $7.17 $7.09 629.41 K $811.83 M
05/21/2025 $7.21 $7.12 (-1.25%) $7.23 $7.10 870.60 K $811.83 M
05/20/2025 $7.25 $7.27 (0.28%) $7.27 $7.21 859.54 K $828.93 M
05/19/2025 $7.02 $7.20 (2.56%) $7.23 $7.00 1.19 M $820.95 M
05/16/2025 $7.00 $7.06 (0.86%) $7.11 $6.95 2.38 M $804.99 M
05/15/2025 $6.90 $6.92 (0.29%) $6.99 $6.89 1.96 M $789.02 M
05/14/2025 $7.09 $7.06 (-0.42%) $7.11 $7.05 2.53 M $804.99 M
05/13/2025 $7.04 $7.08 (0.57%) $7.11 $7.02 1.77 M $807.27 M
05/12/2025 $6.88 $7.02 (2.03%) $7.06 $6.86 1.82 M $800.43 M
05/09/2025 $6.85 $6.79 (-0.88%) $6.86 $6.78 924.70 K $774.20 M
05/08/2025 $6.76 $6.85 (1.33%) $6.86 $6.75 928.90 K $781.04 M
05/07/2025 $6.72 $6.71 (-0.15%) $6.78 $6.70 937.01 K $765.08 M
05/06/2025 $6.77 $6.68 (-1.33%) $6.79 $6.68 909.20 K $761.66 M
05/05/2025 $6.85 $6.82 (-0.44%) $6.87 $6.79 848.00 K $777.62 M
05/02/2025 $6.81 $6.88 (1.03%) $6.92 $6.75 1.07 M $784.46 M
05/01/2025 $6.70 $6.73 (0.45%) $6.75 $6.70 965.90 K $767.36 M
04/30/2025 $6.69 $6.69 (0%) $6.71 $6.60 877.40 K $762.80 M
04/29/2025 $6.65 $6.72 (1.05%) $6.73 $6.62 884.44 K $766.22 M
04/28/2025 $6.72 $6.65 (-1.04%) $6.74 $6.65 694.85 K $758.24 M
04/25/2025 $6.71 $6.71 (0%) $6.76 $6.66 907.10 K $743.80 M
04/24/2025 $6.55 $6.71 (2.44%) $6.71 $6.53 1.05 M $743.80 M
04/23/2025 $6.63 $6.51 (-1.81%) $6.70 $6.51 1.58 M $721.63 M
04/22/2025 $6.51 $6.49 (-0.31%) $6.51 $6.43 1.70 M $719.42 M
04/21/2025 $6.48 $6.45 (-0.46%) $6.60 $6.30 1.95 M $714.98 M
04/17/2025 $6.73 $6.72 (-0.15%) $6.79 $6.60 2.11 M $744.91 M
04/16/2025 $6.86 $6.60 (-3.79%) $6.86 $6.56 2.17 M $731.61 M
04/15/2025 $6.88 $6.86 (-0.29%) $7.02 $6.77 4.29 M $760.43 M
04/14/2025 $7.02 $7.03 (0.14%) $7.14 $6.94 3.10 M $779.28 M
04/11/2025 $6.90 $6.96 (0.87%) $7.03 $6.78 1.62 M $771.52 M
04/10/2025 $6.99 $6.91 (-1.14%) $7.00 $6.67 1.56 M $765.97 M
04/09/2025 $6.42 $7.00 (9.03%) $7.07 $6.26 2.56 M $775.95 M
04/08/2025 $6.84 $6.47 (-5.41%) $6.90 $6.45 2.66 M $717.20 M
04/07/2025 $5.95 $6.44 (8.24%) $6.66 $5.81 3.47 M $713.87 M
04/04/2025 $6.84 $6.62 (-3.22%) $6.85 $6.44 2.20 M $733.83 M
04/03/2025 $7.02 $6.98 (-0.57%) $7.18 $6.96 1.59 M $773.73 M
04/02/2025 $7.21 $7.25 (0.55%) $7.27 $7.20 445.10 K $803.66 M
04/01/2025 $7.16 $7.23 (0.98%) $7.32 $7.16 577.32 K $801.45 M
03/31/2025 $7.13 $7.18 (0.7%) $7.20 $6.99 1.40 M $795.90 M
03/28/2025 $7.38 $7.17 (-2.85%) $7.38 $7.17 726.65 K $794.79 M
03/27/2025 $7.38 $7.37 (-0.14%) $7.38 $7.30 340.03 K $816.96 M
03/26/2025 $7.45 $7.39 (-0.81%) $7.47 $7.35 490.64 K $819.18 M
03/25/2025 $7.44 $7.47 (0.4%) $7.52 $7.44 400.10 K $828.05 M
03/24/2025 $7.39 $7.44 (0.68%) $7.51 $7.38 968.50 K $824.72 M
03/21/2025 $7.34 $7.35 (0.14%) $7.37 $7.30 497.80 K $814.75 M
03/20/2025 $7.37 $7.35 (-0.27%) $7.38 $7.32 459.68 K $814.75 M
03/19/2025 $7.31 $7.36 (0.68%) $7.39 $7.30 875.44 K $815.86 M
03/18/2025 $7.40 $7.30 (-1.35%) $7.40 $7.28 807.10 K $809.21 M
03/17/2025 $7.44 $7.35 (-1.21%) $7.44 $7.35 1.19 M $814.75 M